Stronghold Token Historical Data

SHX Page 17
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 0.00717
+1.44%
$ 716.93 million $ 283,467
Apr 4, 2024 $ 0.00707
-1.86%
$ 706.75 million $ 268,384
Apr 3, 2024 $ 0.0072
+1.92%
$ 720.15 million $ 321,335
Apr 2, 2024 $ 0.00707
-4.64%
$ 706.56 million $ 316,627
Apr 1, 2024 $ 0.00741
-17.64%
$ 740.96 million $ 835,956
Mar 31, 2024 $ 0.00898
+2.16%
$ 897.96 million $ 415,746
Mar 30, 2024 $ 0.00879
-4.35%
$ 879 million $ 472,373
Mar 29, 2024 $ 0.00919
-10.19%
$ 918.94 million $ 707,143
Mar 28, 2024 $ 0.0102
+5.47%
$ 1.02 billion $ 1.32 million
Mar 27, 2024 $ 0.0099
+15.43%
$ 989.91 million $ 432,289
Mar 26, 2024 $ 0.00869
+18.92%
$ 868.63 million $ 361,061
Mar 25, 2024 $ 0.00738
-0.51%
$ 737.66 million $ 269,014
Mar 24, 2024 $ 0.00741
+4.34%
$ 741.45 million $ 275,636
Mar 23, 2024 $ 0.00711
-2.60%
$ 710.56 million $ 254,571
Mar 22, 2024 $ 0.00736
+2.51%
$ 736.46 million $ 175,311
Mar 21, 2024 $ 0.0072
+3.21%
$ 720.22 million $ 359,069
Mar 20, 2024 $ 0.00708
+11.02%
$ 708.19 million $ 344,408
Mar 19, 2024 $ 0.00638
-12.64%
$ 637.92 million $ 289,212
Mar 18, 2024 $ 0.00727
+0.81%
$ 727.38 million $ 445,410
Mar 17, 2024 $ 0.00722
+9.88%
$ 721.52 million $ 218,373
Mar 16, 2024 $ 0.00657
-9.66%
$ 656.98 million $ 312,860
Mar 15, 2024 $ 0.00728
+0.27%
$ 727.94 million $ 264,513
Mar 14, 2024 $ 0.00727
+4.64%
$ 726.59 million $ 320,305
Mar 13, 2024 $ 0.00694
-2.41%
$ 694.43 million $ 451,903
Mar 12, 2024 $ 0.00712
-2.32%
$ 711.51 million $ 440,658
Mar 11, 2024 $ 0.00726
-17.39%
$ 726.34 million $ 655,719
Mar 10, 2024 $ 0.00879
+8.86%
$ 879.29 million $ 384,813
Mar 9, 2024 $ 0.00808
+16.18%
$ 807.7 million $ 724,316
Mar 8, 2024 $ 0.00695
+3.50%
$ 695.21 million $ 701,503
Mar 7, 2024 $ 0.00672
-10.49%
$ 671.69 million $ 566,920
Mar 6, 2024 $ 0.00751
+7.78%
$ 750.59 million $ 830,620
Mar 5, 2024 $ 0.00711
-8.03%
$ 710.91 million $ 606,560
Mar 4, 2024 $ 0.00773
-12.95%
$ 773.02 million $ 338,275
Mar 3, 2024 $ 0.00888
-5.41%
$ 887.95 million $ 151,755
Mar 2, 2024 $ 0.00939
-0.04%
$ 938.65 million $ 189,021
Mar 1, 2024 $ 0.00939
-4.80%
$ 938.99 million $ 214,595
Feb 29, 2024 $ 0.00986
+14.04%
$ 986.5 million $ 254,797
Feb 28, 2024 $ 0.00865
-5.52%
$ 864.89 million $ 220,044
Feb 27, 2024 $ 0.00915
-10.08%
$ 915.42 million $ 232,302
Feb 26, 2024 $ 0.0102
-3.48%
$ 1.02 billion $ 106,256
Feb 25, 2024 $ 0.0105
-0.64%
$ 1.05 billion $ 26,129
Feb 24, 2024 $ 0.0106
-6.22%
$ 1.06 billion $ 169,832
Feb 23, 2024 $ 0.0113
+14.40%
$ 1.13 billion $ 260,100
Feb 22, 2024 $ 0.0099
+0.32%
$ 989.7 million $ 194,742
Feb 21, 2024 $ 0.00987
-3.19%
$ 986.94 million $ 190,568
Feb 20, 2024 $ 0.0102
-4.52%
$ 1.02 billion $ 618,764
Feb 19, 2024 $ 0.0107
-7.62%
$ 1.07 billion $ 736,455
Feb 18, 2024 $ 0.0116
+17.97%
$ 1.16 billion $ 1.09 million
Feb 17, 2024 $ 0.0098
-14.77%
$ 979.63 million $ 2.3 million
Feb 16, 2024 $ 0.0115
-5.39%
$ 1.15 billion $ 1.07 million